Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:205.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00205000 | 2021-12-01 11:19AM EST | 2021-12-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| AAPL211210C00205000 | 2021-12-01 3:48PM EST | 2021-12-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,183 | 0 | 25.00% |
| AAPL211217C00205000 | 2021-12-01 3:43PM EST | 2021-12-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 25.00% |
| AAPL211223C00205000 | 2021-12-01 3:42PM EST | 2021-12-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| AAPL220107C00205000 | 2021-12-01 3:54PM EST | 2022-01-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| AAPL220121C00205000 | 2021-12-01 3:58PM EST | 2022-01-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,588 | 0 | 12.50% |
| AAPL220218C00205000 | 2021-12-01 3:51PM EST | 2022-02-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 12.50% |
| AAPL220318C00205000 | 2021-12-01 3:46PM EST | 2022-03-18 | 1.72 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AAPL220414C00205000 | 2021-12-01 3:45PM EST | 2022-04-14 | 2.32 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| AAPL220715C00205000 | 2021-12-01 3:19PM EST | 2022-07-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL230915C00205000 | 2021-12-01 2:54PM EST | 2023-09-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL240119C00205000 | 2021-12-01 2:39PM EST | 2024-01-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00205000 | 2021-11-30 3:40PM EST | 2021-12-03 | 41.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211210P00205000 | 2021-12-01 3:53PM EST | 2021-12-10 | 39.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL211217P00205000 | 2021-12-01 10:18AM EST | 2021-12-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220121P00205000 | 2021-11-30 3:52PM EST | 2022-01-21 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220218P00205000 | 2021-11-18 3:16PM EST | 2022-02-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220318P00205000 | 2021-11-15 3:54PM EST | 2022-03-18 | 55.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220414P00205000 | 2021-11-29 9:49AM EST | 2022-04-14 | 45.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230915P00205000 | 2021-10-01 2:59PM EST | 2023-09-15 | 67.97 | 60.70 | 61.25 | 0.00 | - | 5 | 49 | 38.91% |
| AAPL240119P00205000 | 2021-12-01 11:58AM EST | 2024-01-19 | 51.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
